The Lakshmi Mills Company Limited (BOM:502958)
India · Delayed Price · Currency is INR 7,999.00
-1.00 (-0.01%)
At close: Jul 31, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,200.05 | 8,200.05 | 7,905.40 | 7,999.00 | 7,999.00 | -0.01% | 29 |
| Jul 30, 2026 | 8,250.00 | 8,350.00 | 7,901.00 | 8,000.00 | 8,000.00 | -0.61% | 130 |
| Jul 29, 2026 | 8,200.05 | 8,200.05 | 7,926.00 | 8,048.70 | 8,048.70 | 1.87% | 54 |
| Jul 28, 2026 | 7,861.00 | 8,150.00 | 7,861.00 | 7,900.60 | 7,900.60 | 0.01% | 110 |
| Jul 27, 2026 | 7,900.00 | 7,900.00 | 7,826.10 | 7,900.00 | 7,900.00 | 1.28% | 42 |
| Jul 24, 2026 | 7,800.05 | 7,981.00 | 7,800.00 | 7,800.35 | 7,800.35 | -1.35% | 30 |
| Jul 23, 2026 | 8,000.05 | 8,000.05 | 7,577.10 | 7,907.40 | 7,907.40 | 0.80% | 310 |
| Jul 22, 2026 | 7,760.05 | 7,900.00 | 7,470.00 | 7,844.75 | 7,844.75 | 4.10% | 364 |
| Jul 21, 2026 | 7,434.95 | 7,680.00 | 7,400.05 | 7,536.00 | 7,536.00 | -0.34% | 318 |
| Jul 20, 2026 | 7,493.30 | 7,644.85 | 7,425.00 | 7,561.50 | 7,561.50 | 1.57% | 69 |
| Jul 17, 2026 | 7,400.00 | 7,444.85 | 7,400.00 | 7,444.85 | 7,444.85 | 1.86% | 78 |
| Jul 16, 2026 | 7,405.05 | 7,497.00 | 7,300.00 | 7,309.00 | 7,309.00 | -1.29% | 124 |
| Jul 15, 2026 | 7,401.95 | 7,490.00 | 7,400.00 | 7,404.20 | 7,404.20 | 0.10% | 36 |
| Jul 14, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,397.00 | 7,397.00 | -0.04% | 80 |
| Jul 13, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 12 |
| Jul 10, 2026 | 7,400.00 | 7,499.00 | 7,355.00 | 7,400.25 | 7,400.25 | -0.27% | 79 |
| Jul 9, 2026 | 7,460.05 | 7,460.05 | 7,308.00 | 7,420.00 | 7,420.00 | 1.12% | 50 |
| Jul 8, 2026 | 7,597.95 | 7,598.00 | 7,300.00 | 7,337.85 | 7,337.85 | -2.12% | 129 |
| Jul 7, 2026 | 7,400.05 | 7,499.95 | 7,375.00 | 7,496.75 | 7,496.75 | -0.59% | 99 |
| Jul 6, 2026 | 7,474.00 | 7,550.00 | 7,406.00 | 7,541.05 | 7,541.05 | 1.91% | 166 |
| Jul 3, 2026 | 7,590.00 | 7,590.00 | 7,306.05 | 7,400.00 | 7,400.00 | -0.27% | 4 |
| Jul 2, 2026 | 7,402.05 | 7,650.00 | 7,402.05 | 7,420.10 | 7,420.10 | 0.24% | 131 |
| Jul 1, 2026 | 7,518.90 | 7,518.90 | 7,400.00 | 7,402.00 | 7,402.00 | 0.03% | 48 |
| Jun 30, 2026 | 7,310.05 | 7,449.95 | 7,300.00 | 7,400.00 | 7,400.00 | -0.27% | 61 |
| Jun 29, 2026 | 7,301.00 | 7,486.95 | 7,301.00 | 7,419.75 | 7,419.75 | -0.04% | 45 |
| Jun 25, 2026 | 7,379.95 | 7,500.00 | 7,379.95 | 7,422.80 | 7,422.80 | -1.01% | 64 |
| Jun 24, 2026 | 7,498.95 | 7,520.00 | 7,400.00 | 7,498.35 | 7,498.35 | 0.66% | 67 |
| Jun 23, 2026 | 7,250.00 | 7,516.95 | 7,250.00 | 7,449.50 | 7,449.50 | -1.00% | 64 |
| Jun 22, 2026 | 7,499.95 | 7,524.95 | 7,450.10 | 7,524.95 | 7,524.95 | 1.67% | 34 |
| Jun 19, 2026 | 7,524.85 | 7,598.00 | 7,401.05 | 7,401.05 | 7,401.05 | -1.63% | 29 |
| Jun 18, 2026 | 7,450.00 | 7,524.00 | 7,450.00 | 7,524.00 | 7,524.00 | 0.26% | 20 |
| Jun 17, 2026 | 7,598.00 | 7,598.00 | 7,400.05 | 7,504.25 | 7,504.25 | 0.58% | 118 |
| Jun 16, 2026 | 7,499.95 | 7,599.95 | 7,450.05 | 7,461.15 | 7,461.15 | -0.85% | 66 |
| Jun 15, 2026 | 7,489.95 | 7,525.00 | 7,400.00 | 7,525.00 | 7,525.00 | 0.11% | 126 |
| Jun 12, 2026 | 7,420.05 | 7,551.00 | 7,399.95 | 7,516.50 | 7,516.50 | 3.52% | 158 |
| Jun 11, 2026 | 7,310.00 | 7,578.65 | 7,183.00 | 7,261.00 | 7,261.00 | 0.58% | 78 |
| Jun 10, 2026 | 7,224.00 | 7,336.85 | 7,102.00 | 7,219.45 | 7,219.45 | -0.06% | 6 |
| Jun 9, 2026 | 7,300.00 | 7,310.05 | 7,111.00 | 7,224.00 | 7,224.00 | 0.71% | 38 |
| Jun 8, 2026 | 7,588.75 | 7,588.75 | 7,100.00 | 7,173.10 | 7,173.10 | -3.21% | 499 |
| Jun 5, 2026 | 7,412.00 | 7,412.00 | 7,410.00 | 7,411.15 | 7,411.15 | -1.18% | 7 |
| Jun 4, 2026 | 7,698.95 | 7,698.95 | 7,400.25 | 7,500.00 | 7,500.00 | -1.03% | 29 |
| Jun 3, 2026 | 8,190.00 | 8,190.00 | 7,200.00 | 7,578.00 | 7,578.00 | 1.50% | 118 |
| Jun 2, 2026 | 7,400.00 | 7,670.05 | 7,400.00 | 7,466.05 | 7,466.05 | -0.24% | 59 |
| Jun 1, 2026 | 7,653.00 | 7,653.00 | 7,350.00 | 7,484.30 | 7,484.30 | 0.97% | 2,457 |
| May 29, 2026 | 7,500.00 | 7,650.00 | 7,380.00 | 7,412.70 | 7,412.70 | -1.16% | 51 |
| May 27, 2026 | 7,531.00 | 7,531.00 | 7,455.00 | 7,500.00 | 7,500.00 | -0.41% | 51 |
| May 26, 2026 | 7,749.00 | 7,749.00 | 7,510.00 | 7,531.00 | 7,531.00 | 0.37% | 41 |
| May 25, 2026 | 7,666.95 | 7,667.00 | 7,439.00 | 7,503.35 | 7,503.35 | -1.85% | 20 |
| May 22, 2026 | 7,650.00 | 7,650.00 | 7,500.00 | 7,645.00 | 7,645.00 | -0.07% | 19 |
| May 21, 2026 | 7,885.00 | 7,885.00 | 7,650.00 | 7,650.00 | 7,650.00 | 2.00% | 11 |